Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.70	31.97	30.87	30.95	2,961,732	-1.09(-3.40%)
Jul 30, 2014	32.30	32.89	31.96	32.04	6,355,114	+1.17(+3.79%)
Jul 29, 2014	31.45	31.55	30.85	30.87	3,660,954	-0.45(-1.44%)
Jul 28, 2014	31.82	31.82	31.17	31.32	2,322,393	-0.45(-1.42%)
Jul 25, 2014	32.04	32.21	31.28	31.77	2,243,288	-0.49(-1.52%)
Jul 24, 2014	32.03	32.45	31.99	32.26	1,441,298	+0.14(+0.44%)
Jul 23, 2014	32.07	32.24	31.61	32.12	2,705,460	+0.09(+0.28%)
Jul 22, 2014	32.70	33.00	31.31	32.03	4,531,918	-0.74(-2.26%)
Jul 21, 2014	33.03	33.07	32.49	32.77	1,049,525	-0.33(-1.00%)
Jul 18, 2014	32.95	33.35	32.84	33.10	1,024,379	+0.30(+0.91%)
Jul 17, 2014	33.04	33.29	32.62	32.80	1,662,310	-0.28(-0.85%)
Jul 16, 2014	33.15	33.38	32.98	33.08	1,319,533	+0.21(+0.64%)
Jul 15, 2014	33.32	33.48	32.74	32.87	1,458,164	-0.51(-1.53%)
Jul 14, 2014	33.60	33.80	33.37	33.38	934,744	+0.16(+0.48%)
Jul 11, 2014	33.50	33.61	33.15	33.22	840,841	-0.28(-0.84%)
Jul 10, 2014	33.36	33.87	33.07	33.50	1,230,806	-0.28(-0.83%)
Jul 09, 2014	33.99	34.12	33.65	33.78	1,347,031	-0.16(-0.47%)
Jul 08, 2014	34.36	34.54	33.82	33.94	2,083,992	-1.14(-3.25%)
Jul 07, 2014	35.26	35.28	35.02	35.08	1,299,480	-0.42(-1.18%)
Jul 03, 2014	35.38	35.50	35.50	35.50	533,500	+0.20(+0.57%)
Jul 02, 2014	35.40	35.76	35.15	35.30	1,365,558	-0.19(-0.54%)
Jul 01, 2014	35.24	35.61	35.24	35.49	2,351,797	+0.40(+1.14%)
Jun 30, 2014	34.49	35.55	34.31	35.09	4,211,226	+0.65(+1.89%)
Jun 27, 2014	33.49	34.48	33.49	34.44	4,806,228	+0.82(+2.44%)
Jun 26, 2014	32.90	33.78	32.53	33.62	2,223,514	+0.99(+3.03%)
Jun 25, 2014	32.38	32.78	32.38	32.63	997,626	+0.12(+0.37%)
Jun 24, 2014	33.03	33.17	32.42	32.51	1,898,254	-0.58(-1.75%)
Jun 23, 2014	33.17	33.45	32.81	33.09	1,248,248	-0.02(-0.06%)
Jun 20, 2014	33.23	33.33	33.00	33.11	1,235,184	-0.08(-0.24%)
Jun 19, 2014	33.35	33.47	32.98	33.19	1,060,361	-0.09(-0.27%)
Jun 18, 2014	33.71	33.83	33.06	33.28	2,661,788	-0.45(-1.33%)
Jun 17, 2014	32.52	34.06	32.50	33.73	5,592,037	+1.23(+3.78%)
Jun 16, 2014	32.37	32.89	32.17	32.50	1,583,394	+0.14(+0.43%)
Jun 13, 2014	32.26	32.44	31.72	32.36	1,281,390	+0.18(+0.56%)
Jun 12, 2014	32.75	32.80	32.07	32.18	1,227,676	-0.66(-2.01%)
Jun 11, 2014	32.89	32.97	32.64	32.84	755,930	-0.13(-0.39%)
Jun 10, 2014	32.75	33.19	32.63	32.97	1,130,932	-0.02(-0.06%)
Jun 06, 2014	32.66	33.01	32.58	32.99	1,322,689	+0.48(+1.48%)
Jun 05, 2014	32.52	32.83	32.40	32.51	1,109,385	-0.01(-0.03%)
Jun 04, 2014	32.77	33.06	32.47	32.52	1,200,844	-0.37(-1.12%)
Jun 03, 2014	32.77	33.08	32.50	32.89	1,357,013	+0.05(+0.15%)
Jun 02, 2014	32.64	32.85	32.24	32.84	1,472,292	+0.18(+0.55%)
May 30, 2014	32.65	32.86	32.30	32.66	1,664,584	+0.05(+0.15%)
May 29, 2014	32.83	32.94	32.29	32.61	2,709,983	-0.19(-0.58%)
May 28, 2014	32.73	33.01	32.22	32.80	1,999,696	+0.08(+0.24%)
May 27, 2014	32.57	33.46	32.50	32.72	2,541,979	+0.26(+0.80%)
May 23, 2014	32.02	32.46	32.46	32.46	1,672,600	+0.31(+0.96%)
May 22, 2014	31.68	32.19	31.61	32.15	802,941	+0.41(+1.29%)
May 21, 2014	31.50	31.89	31.26	31.74	1,536,546	+0.25(+0.79%)
May 20, 2014	32.08	32.19	31.43	31.49	2,259,440	-0.67(-2.08%)
May 19, 2014	32.16	32.97	32.12	32.16	2,282,906	-0.10(-0.31%)
May 16, 2014	31.82	32.71	31.55	32.26	6,681,102	+0.47(+1.48%)
May 15, 2014	31.21	31.83	30.60	31.79	5,304,358	+0.34(+1.08%)
May 14, 2014	31.16	31.85	31.00	31.45	3,059,025	+0.30(+0.96%)
May 13, 2014	30.84	31.35	30.52	31.15	3,360,604	+0.42(+1.37%)
May 12, 2014	30.43	30.84	30.32	30.73	2,889,942	+0.39(+1.29%)
May 09, 2014	30.45	30.57	29.80	30.34	2,478,183	-0.20(-0.65%)
May 08, 2014	30.02	30.85	29.95	30.54	3,085,922	+0.47(+1.56%)
May 07, 2014	29.88	30.15	29.25	30.07	2,920,120	+0.51(+1.73%)
May 06, 2014	30.19	30.21	29.54	29.56	3,403,626	-0.65(-2.15%)
May 05, 2014	30.10	30.32	29.88	30.21	2,891,888	-0.04(-0.13%)
May 02, 2014	30.44	30.64	30.13	30.25	3,525,726	-0.25(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.